Morgan Stanley MS-PA
17.75 USD -0.10 (-0.56%)
Regular-session close
18.48 +0.73 +4.11%
After hours · Nov 13, 4:00 PM ET
17.73 Day range 17.96
17.75 52-week range 20.44
- YTD
- -8.03%
- 1 year
- -12.65%
MS-PA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 17.75 | 17.96 | 17.73 | 17.75 | -0.10 | -0.56% | 309,942 |
| Nov 12, 2026 | 18.01 | 18.21 | 17.80 | 17.85 | -0.19 | -1.05% | 168,812 |
| Nov 11, 2026 | 17.98 | 18.18 | 17.92 | 18.04 | -0.02 | -0.11% | 297,491 |
| Nov 10, 2026 | 18.14 | 18.31 | 17.91 | 18.06 | -0.12 | -0.66% | 217,095 |
| Nov 9, 2026 | 18.26 | 18.39 | 18.12 | 18.18 | -0.09 | -0.49% | 188,987 |
| Nov 6, 2026 | 18.27 | 18.55 | 18.25 | 18.27 | -0.06 | -0.33% | 212,734 |
| Nov 5, 2026 | 18.55 | 18.70 | 18.22 | 18.33 | -0.28 | -1.50% | 123,114 |
| Nov 4, 2026 | 18.41 | 18.70 | 18.36 | 18.61 | +0.13 | +0.70% | 150,133 |
| Nov 3, 2026 | 18.48 | 18.64 | 18.37 | 18.48 | 0.00 | 0.00% | 81,419 |
| Nov 2, 2026 | 18.50 | 18.63 | 18.48 | 18.48 | 0.00 | 0.00% | 87,464 |
| Oct 30, 2026 | 18.50 | 18.68 | 18.44 | 18.48 | -0.07 | -0.38% | 174,931 |
| Oct 29, 2026 | 18.56 | 18.72 | 18.51 | 18.55 | -0.08 | -0.43% | 111,940 |
| Oct 28, 2026 | 18.65 | 18.66 | 18.56 | 18.63 | -0.07 | -0.37% | 89,514 |
| Oct 27, 2026 | 18.81 | 18.82 | 18.50 | 18.70 | -0.08 | -0.43% | 67,487 |
| Oct 26, 2026 | 18.75 | 18.90 | 18.75 | 18.78 | 0.00 | 0.00% | 98,631 |
| Oct 23, 2026 | 18.83 | 18.86 | 18.75 | 18.78 | -0.07 | -0.37% | 77,148 |
| Oct 22, 2026 | 18.85 | 18.99 | 18.85 | 18.85 | -0.09 | -0.48% | 111,779 |
| Oct 21, 2026 | 19.00 | 19.00 | 18.85 | 18.94 | -0.01 | -0.05% | 59,387 |
| Oct 20, 2026 | 19.04 | 19.09 | 18.90 | 18.95 | -0.02 | -0.11% | 81,922 |
| Oct 19, 2026 | 19.09 | 19.09 | 18.96 | 18.97 | -0.09 | -0.47% | 86,262 |
| Oct 16, 2026 | 19.05 | 19.23 | 18.92 | 19.06 | +0.01 | +0.05% | 320,472 |
| Oct 15, 2026 | 19.07 | 19.19 | 18.96 | 19.05 | +0.12 | +0.63% | 92,593 |
| Oct 14, 2026 | 18.94 | 18.96 | 18.81 | 18.93 | +0.03 | +0.16% | 74,224 |
| Oct 13, 2026 | 18.98 | 19.00 | 18.86 | 18.90 | -0.04 | -0.21% | 68,526 |
| Oct 12, 2026 | 18.93 | 19.00 | 18.91 | 18.94 | -0.04 | -0.21% | 46,794 |
| Oct 9, 2026 | 18.98 | 18.99 | 18.89 | 18.98 | -0.02 | -0.11% | 128,464 |
| Oct 8, 2026 | 18.90 | 19.00 | 18.83 | 19.00 | +0.05 | +0.26% | 96,889 |
| Oct 7, 2026 | 18.92 | 18.99 | 18.80 | 18.95 | -0.07 | -0.37% | 117,899 |
| Oct 6, 2026 | 18.88 | 19.04 | 18.76 | 19.02 | +0.08 | +0.42% | 96,805 |
| Oct 5, 2026 | 18.96 | 19.01 | 18.80 | 18.94 | -0.04 | -0.21% | 73,223 |
| Oct 2, 2026 | 19.03 | 19.11 | 18.95 | 18.98 | -0.07 | -0.37% | 133,175 |
| Oct 1, 2026 | 19.04 | 19.08 | 18.89 | 19.05 | -0.03 | -0.16% | 103,592 |
| Sep 30, 2026 | 18.83 | 19.08 | 18.80 | 19.08 | -0.13 | -0.68% | 193,398 |
| Sep 29, 2026 | 19.12 | 19.25 | 19.09 | 19.21 | +0.01 | +0.05% | 61,800 |
| Sep 28, 2026 | 19.20 | 19.25 | 19.16 | 19.20 | 0.00 | 0.00% | 57,790 |
| Sep 25, 2026 | 19.11 | 19.38 | 19.05 | 19.20 | +0.04 | +0.21% | 136,570 |
| Sep 24, 2026 | 19.18 | 19.22 | 19.12 | 19.16 | -0.05 | -0.26% | 150,059 |
| Sep 23, 2026 | 19.19 | 19.36 | 19.11 | 19.21 | 0.00 | 0.00% | 149,640 |
| Sep 22, 2026 | 19.19 | 19.23 | 19.08 | 19.21 | +0.01 | +0.05% | 150,509 |
| Sep 21, 2026 | 19.02 | 19.21 | 19.00 | 19.20 | +0.10 | +0.52% | 156,861 |
| Sep 18, 2026 | 18.94 | 19.12 | 18.94 | 19.10 | +0.07 | +0.37% | 83,378 |
| Sep 17, 2026 | 18.91 | 19.05 | 18.91 | 19.03 | +0.12 | +0.63% | 198,349 |
| Sep 16, 2026 | 18.80 | 18.94 | 18.73 | 18.91 | +0.15 | +0.80% | 61,017 |
| Sep 15, 2026 | 18.80 | 18.80 | 18.71 | 18.76 | -0.01 | -0.05% | 76,598 |
| Sep 14, 2026 | 18.61 | 18.87 | 18.57 | 18.77 | +0.03 | +0.16% | 170,031 |
| Sep 11, 2026 | 18.64 | 18.86 | 18.61 | 18.74 | +0.13 | +0.70% | 61,968 |
| Sep 10, 2026 | 18.70 | 18.86 | 18.56 | 18.61 | -0.13 | -0.69% | 226,596 |
| Sep 9, 2026 | 18.77 | 18.84 | 18.73 | 18.74 | -0.08 | -0.43% | 86,919 |
| Sep 8, 2026 | 18.90 | 18.93 | 18.82 | 18.82 | 0.00 | 0.00% | 102,823 |
| Sep 4, 2026 | 18.85 | 18.93 | 18.82 | 18.82 | -0.01 | -0.05% | 70,743 |
| Sep 3, 2026 | 18.92 | 18.92 | 18.77 | 18.83 | -0.09 | -0.48% | 64,633 |
| Sep 2, 2026 | 18.89 | 18.92 | 18.67 | 18.92 | +0.03 | +0.16% | 94,814 |
| Sep 1, 2026 | 18.75 | 18.90 | 18.63 | 18.89 | +0.01 | +0.05% | 184,238 |
| Aug 31, 2026 | 18.85 | 18.90 | 18.71 | 18.88 | 0.00 | 0.00% | 127,395 |
| Aug 28, 2026 | 18.90 | 19.01 | 18.83 | 18.88 | -0.03 | -0.16% | 97,856 |
| Aug 27, 2026 | 18.85 | 19.03 | 18.85 | 18.91 | +0.03 | +0.16% | 109,881 |
| Aug 26, 2026 | 19.00 | 19.04 | 18.85 | 18.88 | -0.14 | -0.74% | 210,347 |
| Aug 25, 2026 | 19.01 | 19.07 | 18.93 | 19.02 | +0.01 | +0.05% | 105,523 |
| Aug 24, 2026 | 18.98 | 19.04 | 18.95 | 19.01 | +0.05 | +0.26% | 83,569 |
| Aug 21, 2026 | 18.97 | 19.05 | 18.90 | 18.96 | -0.04 | -0.21% | 107,962 |
| Aug 20, 2026 | 18.99 | 19.17 | 18.97 | 19.00 | -0.05 | -0.26% | 46,282 |
| Aug 19, 2026 | 19.03 | 19.20 | 18.97 | 19.05 | -0.01 | -0.05% | 106,689 |
| Aug 18, 2026 | 18.92 | 19.12 | 18.92 | 19.06 | +0.06 | +0.32% | 87,272 |
| Aug 17, 2026 | 19.05 | 19.12 | 18.93 | 19.00 | -0.10 | -0.52% | 100,028 |
| Aug 14, 2026 | 19.10 | 19.22 | 19.01 | 19.10 | -0.06 | -0.31% | 118,974 |
65 days, newest first. Daily bars as drawn on the MS-PA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.